The Gabelli Equity Trust Inc. (GAB)
5.5000
+0.0200 (0.36%)
NYSE · Last Trade: Apr 3rd, 1:09 AM EDT
Historical Prices For The Gabelli Equity Trust Inc. (GAB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 5.44 | 5.50 | 5.44 | 5.50 | 419,070 | 5.50 |
| 4/01/2025 | 5.48 | 5.53 | 5.44 | 5.48 | 491,984 | 5.48 |
| 3/31/2025 | 5.46 | 5.51 | 5.43 | 5.51 | 497,279 | 5.51 |
| 3/28/2025 | 5.51 | 5.54 | 5.48 | 5.50 | 446,100 | 5.50 |
| 3/27/2025 | 5.51 | 5.57 | 5.50 | 5.54 | 369,811 | 5.54 |
| 3/26/2025 | 5.56 | 5.59 | 5.52 | 5.53 | 401,245 | 5.53 |
| 3/25/2025 | 5.66 | 5.66 | 5.57 | 5.57 | 585,552 | 5.57 |
| 3/24/2025 | 5.69 | 5.72 | 5.64 | 5.67 | 1,936,181 | 5.67 |
| 3/21/2025 | 5.47 | 5.60 | 5.46 | 5.60 | 1,678,292 | 5.60 |
| 3/20/2025 | 5.43 | 5.50 | 5.41 | 5.49 | 565,261 | 5.49 |
| 3/19/2025 | 5.39 | 5.46 | 5.37 | 5.43 | 549,341 | 5.43 |
| 3/18/2025 | 5.36 | 5.38 | 5.33 | 5.37 | 459,698 | 5.37 |
| 3/17/2025 | 5.36 | 5.40 | 5.34 | 5.39 | 1,028,531 | 5.39 |
| 3/14/2025 | 5.49 | 5.54 | 5.47 | 5.49 | 527,976 | 5.34 |
| 3/13/2025 | 5.51 | 5.51 | 5.46 | 5.46 | 549,701 | 5.31 |
| 3/12/2025 | 5.55 | 5.55 | 5.44 | 5.51 | 563,021 | 5.36 |
| 3/11/2025 | 5.47 | 5.55 | 5.44 | 5.53 | 671,883 | 5.38 |
| 3/10/2025 | 5.52 | 5.58 | 5.46 | 5.46 | 755,441 | 5.31 |
| 3/07/2025 | 5.58 | 5.62 | 5.53 | 5.60 | 478,326 | 5.45 |
| 3/06/2025 | 5.55 | 5.60 | 5.51 | 5.57 | 478,003 | 5.42 |
| 3/05/2025 | 5.54 | 5.59 | 5.49 | 5.59 | 456,113 | 5.44 |
| 3/04/2025 | 5.54 | 5.57 | 5.46 | 5.53 | 587,950 | 5.38 |
| 3/03/2025 | 5.59 | 5.62 | 5.55 | 5.55 | 496,784 | 5.40 |
| 2/28/2025 | 5.50 | 5.57 | 5.48 | 5.57 | 282,143 | 5.42 |
| 2/27/2025 | 5.53 | 5.56 | 5.47 | 5.47 | 562,939 | 5.32 |
| 2/26/2025 | 5.54 | 5.59 | 5.53 | 5.53 | 352,801 | 5.38 |
| 2/25/2025 | 5.56 | 5.58 | 5.50 | 5.55 | 609,662 | 5.40 |
| 2/24/2025 | 5.56 | 5.57 | 5.53 | 5.54 | 371,234 | 5.39 |
| 2/21/2025 | 5.63 | 5.63 | 5.55 | 5.55 | 453,667 | 5.40 |
| 2/20/2025 | 5.63 | 5.63 | 5.58 | 5.61 | 390,943 | 5.46 |
| 2/19/2025 | 5.59 | 5.64 | 5.57 | 5.64 | 453,214 | 5.49 |
| 2/18/2025 | 5.55 | 5.60 | 5.55 | 5.59 | 438,061 | 5.44 |
| 2/14/2025 | 5.56 | 5.62 | 5.54 | 5.55 | 530,995 | 5.40 |
| 2/13/2025 | 5.54 | 5.57 | 5.53 | 5.56 | 298,495 | 5.41 |
| 2/12/2025 | 5.50 | 5.58 | 5.45 | 5.55 | 627,897 | 5.40 |
| 2/11/2025 | 5.54 | 5.56 | 5.52 | 5.55 | 252,514 | 5.40 |
| 2/10/2025 | 5.54 | 5.58 | 5.52 | 5.54 | 285,005 | 5.39 |
| 2/07/2025 | 5.55 | 5.59 | 5.51 | 5.53 | 354,036 | 5.38 |
| 2/06/2025 | 5.59 | 5.61 | 5.54 | 5.56 | 351,606 | 5.41 |
| 2/05/2025 | 5.53 | 5.57 | 5.53 | 5.57 | 299,147 | 5.42 |
| 2/04/2025 | 5.51 | 5.53 | 5.50 | 5.51 | 375,975 | 5.36 |
| 2/03/2025 | 5.45 | 5.55 | 5.43 | 5.51 | 640,130 | 5.36 |
| 1/31/2025 | 5.58 | 5.61 | 5.53 | 5.53 | 407,809 | 5.38 |
| 1/30/2025 | 5.54 | 5.59 | 5.53 | 5.58 | 415,041 | 5.43 |
| 1/29/2025 | 5.62 | 5.63 | 5.53 | 5.54 | 670,219 | 5.39 |
| 1/28/2025 | 5.65 | 5.67 | 5.62 | 5.63 | 299,977 | 5.48 |
| 1/27/2025 | 5.59 | 5.67 | 5.55 | 5.65 | 675,791 | 5.50 |
| 1/24/2025 | 5.54 | 5.67 | 5.54 | 5.65 | 1,003,353 | 5.50 |
| 1/23/2025 | 5.48 | 5.54 | 5.48 | 5.53 | 472,176 | 5.38 |
| 1/22/2025 | 5.56 | 5.58 | 5.51 | 5.51 | 406,713 | 5.36 |
| 1/21/2025 | 5.50 | 5.55 | 5.50 | 5.54 | 320,333 | 5.39 |
| 1/17/2025 | 5.48 | 5.50 | 5.47 | 5.50 | 423,247 | 5.35 |
| 1/16/2025 | 5.45 | 5.46 | 5.40 | 5.44 | 228,478 | 5.29 |
| 1/15/2025 | 5.43 | 5.47 | 5.42 | 5.44 | 398,583 | 5.29 |
| 1/14/2025 | 5.40 | 5.41 | 5.32 | 5.36 | 600,712 | 5.21 |
| 1/13/2025 | 5.35 | 5.38 | 5.33 | 5.36 | 334,126 | 5.21 |
| 1/10/2025 | 5.35 | 5.38 | 5.32 | 5.38 | 623,931 | 5.23 |
| 1/08/2025 | 5.38 | 5.38 | 5.35 | 5.38 | 390,658 | 5.23 |
| 1/07/2025 | 5.36 | 5.40 | 5.35 | 5.37 | 522,732 | 5.22 |
| 1/06/2025 | 5.45 | 5.47 | 5.38 | 5.39 | 400,813 | 5.24 |
| 1/03/2025 | 5.43 | 5.44 | 5.39 | 5.42 | 309,853 | 5.27 |